Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.25 | 55.32 | 52.03 | 53.45 | 506,235 | +1.22(+2.34%) |
Feb 25, 2022 | 52.05 | 52.28 | 50.92 | 52.23 | 357,753 | +0.39(+0.76%) |
Feb 24, 2022 | 48.51 | 51.86 | 47.62 | 51.83 | 804,964 | +1.22(+2.41%) |
Feb 23, 2022 | 53.21 | 54.69 | 50.35 | 50.61 | 405,733 | -1.69(-3.24%) |
Feb 22, 2022 | 52.33 | 53.46 | 50.58 | 52.31 | 376,468 | -0.02(-0.04%) |
Feb 18, 2022 | 52.33 | 0 | -3.09(-5.58%) | |||
Feb 17, 2022 | 60.78 | 61.55 | 55.31 | 55.42 | 467,158 | -6.16(-10.01%) |
Feb 16, 2022 | 62.35 | 62.87 | 61.22 | 61.58 | 162,350 | -1.59(-2.52%) |
Feb 15, 2022 | 62.56 | 63.29 | 61.14 | 63.18 | 266,687 | +2.23(+3.67%) |
Feb 14, 2022 | 60.99 | 62.20 | 60.10 | 60.94 | 255,195 | -0.38(-0.63%) |
Feb 11, 2022 | 63.75 | 64.77 | 60.83 | 61.33 | 291,047 | -2.53(-3.96%) |
Feb 10, 2022 | 60.21 | 66.04 | 60.21 | 63.86 | 482,555 | +1.46(+2.33%) |
Feb 09, 2022 | 61.67 | 63.05 | 60.25 | 62.40 | 300,995 | +2.91(+4.90%) |
Feb 08, 2022 | 58.80 | 59.58 | 57.69 | 59.48 | 124,312 | +0.13(+0.22%) |
Feb 07, 2022 | 57.19 | 59.90 | 56.79 | 59.36 | 148,966 | +2.17(+3.79%) |
Feb 04, 2022 | 56.70 | 57.52 | 55.27 | 57.19 | 339,037 | +0.55(+0.97%) |
Feb 03, 2022 | 57.83 | 56.64 | 434,448 | -3.56(-5.92%) | ||
Feb 02, 2022 | 63.88 | 63.88 | 58.21 | 60.20 | 458,989 | -3.28(-5.16%) |
Feb 01, 2022 | 60.60 | 63.63 | 60.34 | 63.48 | 260,864 | +3.43(+5.70%) |
Jan 31, 2022 | 56.71 | 60.06 | 400,647 | +3.34(+5.88%) | ||
Jan 28, 2022 | 54.03 | 56.72 | 52.82 | 56.72 | 399,963 | +2.86(+5.30%) |
Jan 27, 2022 | 57.30 | 58.20 | 53.81 | 53.86 | 575,050 | -2.28(-4.07%) |
Jan 26, 2022 | 59.94 | 60.10 | 55.51 | 56.15 | 575,617 | -1.57(-2.71%) |
Jan 25, 2022 | 55.91 | 58.97 | 55.91 | 57.71 | 298,620 | -0.56(-0.96%) |
Jan 24, 2022 | 55.90 | 58.57 | 51.79 | 58.27 | 651,483 | -0.22(-0.37%) |
Jan 21, 2022 | 60.55 | 61.49 | 58.27 | 58.49 | 537,209 | -3.47(-5.59%) |
Jan 20, 2022 | 62.09 | 64.47 | 61.75 | 61.96 | 331,547 | +0.66(+1.08%) |
Jan 19, 2022 | 62.02 | 63.39 | 61.05 | 61.30 | 280,732 | -0.23(-0.37%) |
Jan 18, 2022 | 63.50 | 63.50 | 60.96 | 61.52 | 497,180 | -4.09(-6.23%) |
Jan 14, 2022 | 65.61 | 0 | -0.78(-1.17%) | |||
Jan 13, 2022 | 66.86 | 67.75 | 65.64 | 66.39 | 465,015 | -0.47(-0.71%) |
Jan 12, 2022 | 68.89 | 70.61 | 66.02 | 66.86 | 466,718 | -0.95(-1.39%) |
Jan 11, 2022 | 62.37 | 68.41 | 62.32 | 67.80 | 680,624 | +6.22(+10.10%) |
Jan 10, 2022 | 61.53 | 61.92 | 57.47 | 61.58 | 430,931 | -0.84(-1.34%) |
Jan 07, 2022 | 60.67 | 62.61 | 60.04 | 62.42 | 385,612 | +1.75(+2.89%) |
Jan 06, 2022 | 60.62 | 63.01 | 59.45 | 60.67 | 426,503 | -0.52(-0.85%) |
Jan 05, 2022 | 62.53 | 63.30 | 60.59 | 61.19 | 490,882 | -1.64(-2.62%) |
Jan 04, 2022 | 64.32 | 64.32 | 60.66 | 62.83 | 498,443 | -1.49(-2.31%) |
Jan 03, 2022 | 64.62 | 64.97 | 61.26 | 64.32 | 179,062 | +0.34(+0.54%) |
Dec 31, 2021 | 65.53 | 66.06 | 63.84 | 63.97 | 205,164 | -1.76(-2.68%) |
Dec 30, 2021 | 63.29 | 67.10 | 62.93 | 65.74 | 377,344 | +2.39(+3.78%) |
Dec 29, 2021 | 62.74 | 65.18 | 62.70 | 63.34 | 421,222 | +0.27(+0.42%) |
Dec 28, 2021 | 63.71 | 63.87 | 62.70 | 63.08 | 206,692 | -0.51(-0.81%) |
Dec 27, 2021 | 63.66 | 63.66 | 61.58 | 63.59 | 203,576 | +0.94(+1.49%) |
Dec 23, 2021 | 61.16 | 63.16 | 58.58 | 62.65 | 496,274 | +2.00(+3.29%) |
Dec 22, 2021 | 59.59 | 61.48 | 57.43 | 60.66 | 677,405 | +1.24(+2.09%) |
Dec 21, 2021 | 51.39 | 59.53 | 51.39 | 59.42 | 924,065 | +8.53(+16.75%) |
Dec 20, 2021 | 52.18 | 52.95 | 49.70 | 50.89 | 524,456 | -3.08(-5.71%) |
Dec 17, 2021 | 48.75 | 55.02 | 48.00 | 53.97 | 1,309,119 | +4.97(+10.15%) |
Dec 16, 2021 | 52.25 | 53.11 | 48.04 | 49.00 | 663,735 | -1.79(-3.53%) |
Dec 15, 2021 | 51.85 | 52.17 | 47.80 | 50.79 | 1,796,851 | -1.26(-2.42%) |
Dec 14, 2021 | 57.10 | 58.36 | 51.87 | 52.05 | 1,446,568 | -5.37(-9.34%) |
Dec 13, 2021 | 58.74 | 64.08 | 57.21 | 57.42 | 1,322,806 | -1.27(-2.16%) |
Dec 10, 2021 | 61.20 | 62.59 | 57.32 | 58.69 | 1,188,343 | -1.13(-1.89%) |
Dec 09, 2021 | 61.14 | 65.60 | 57.66 | 59.82 | 4,070,621 | +2.02(+3.49%) |
Dec 08, 2021 | 76.68 | 77.24 | 42.43 | 57.80 | 18,336,934 | -38.04(-39.69%) |
Dec 07, 2021 | 94.71 | 98.10 | 93.60 | 95.84 | 780,479 | +4.25(+4.64%) |
Dec 06, 2021 | 87.77 | 92.50 | 85.98 | 91.59 | 207,969 | +3.48(+3.94%) |
Dec 03, 2021 | 94.89 | 95.03 | 85.35 | 88.11 | 474,084 | -6.91(-7.27%) |
Dec 02, 2021 | 89.25 | 95.76 | 88.06 | 95.03 | 278,099 | +5.42(+6.05%) |